Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falcon Gold Corp (OP: FGLDF )

0.0318 -0.0012 (-3.64%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2021 0.0742 0.0742 0.0742 0 +0.00(+0.27%)
Apr 28, 2021 0.0687 0.0740 0.0600 0.0740 16,250 +0.01(+21.31%)
Apr 27, 2021 0.0610 0.0610 0.0610 0.0610 1,500 -0.00(-7.44%)
Apr 26, 2021 0.0593 0.0659 0.0593 0.0659 187,500 -0.00(-3.94%)
Apr 23, 2021 0.0620 0.0686 0.0620 0.0686 55,500 +0.00(+5.54%)
Apr 22, 2021 0.0627 0.0650 0.0627 0.0650 3,600 -0.00(-5.25%)
Apr 21, 2021 0.0674 0.0686 0.0674 0.0686 1,300 -0.00(-0.58%)
Apr 20, 2021 0.0690 0.0690 0.0690 0.0690 3,200 -0.00(-0.29%)
Apr 19, 2021 0.0626 0.0692 0.0626 0.0692 9,600 +0.00(+0.14%)
Apr 15, 2021 0.0691 0.0691 0.0691 0 -0.00(-5.86%)
Apr 14, 2021 0.0734 0.0734 0.0734 0.0734 12,500 +0.00(+0.27%)
Apr 13, 2021 0.0731 0.0732 0.0730 0.0732 4,740 +0.01(+7.65%)
Apr 12, 2021 0.0650 0.0680 0.0623 0.0680 30,260 +0.00(+2.26%)
Apr 09, 2021 0.0638 0.0732 0.0600 0.0665 19,000 -0.00(-3.48%)
Apr 08, 2021 0.0689 0.0689 0.0689 0.0689 13,173 +0.00(+0.29%)
Apr 07, 2021 0.0687 0.0687 0.0687 0.0687 5,000 +0.01(+9.05%)
Apr 06, 2021 0.0630 0.0630 0.0630 0.0630 110,000 -0.01(-8.96%)
Apr 05, 2021 0.0693 0.0693 0.0692 0.0692 3,000 +0.00(+0.29%)
Mar 31, 2021 0.0690 0.0690 0.0690 0 +0.01(+11.29%)
Mar 30, 2021 0.0687 0.0687 0.0620 0.0620 32,484 -0.01(-14.95%)
Mar 26, 2021 0.0729 0.0729 0.0729 0 -0.00(-3.19%)
Mar 25, 2021 0.0700 0.0753 0.0700 0.0753 2,500 -0.00(-2.33%)
Mar 24, 2021 0.0773 0.0773 0.0702 0.0771 33,600 -0.00(-4.34%)
Mar 23, 2021 0.0700 0.0815 0.0700 0.0806 30,730 +0.00(+6.05%)
Mar 19, 2021 0.0760 0.0760 0.0760 0 -0.01(-6.17%)
Mar 18, 2021 0.0810 0.0850 0.0810 0.0810 40,000 +0.00(+0.00%)
Mar 17, 2021 0.0940 0.0940 0.0810 0.0810 8,200 +0.00(+6.02%)
Mar 16, 2021 0.0712 0.0764 0.0712 0.0764 11,799 -0.00(-4.50%)
Mar 15, 2021 0.0800 0.0800 0.0800 0.0800 30,000 -0.00(-0.25%)
Mar 12, 2021 0.0800 0.0802 0.0600 0.0802 29,500 +0.01(+8.38%)
Mar 11, 2021 0.0740 0.0890 0.0740 0.0740 14,600 +0.00(+0.00%)
Mar 09, 2021 0.0740 0.0740 0.0740 0.0740 6,000 +0.01(+23.33%)
Mar 08, 2021 0.0600 0.0631 0.0600 0.0600 29,397 +0.00(+0.00%)
Mar 05, 2021 0.0600 0.0700 0.0600 0.0600 29,700 -0.01(-16.78%)
Mar 04, 2021 0.0623 0.0782 0.0610 0.0721 44,200 -0.01(-8.85%)
Mar 03, 2021 0.0810 0.0810 0.0682 0.0791 2,188 +0.01(+20.76%)
Mar 02, 2021 0.0700 0.0800 0.0655 0.0655 23,200 -0.00(-5.07%)
Mar 01, 2021 0.0690 0.0700 0.0690 0.0690 8,000 +0.00(+3.14%)
Feb 26, 2021 0.0620 0.0709 0.0600 0.0669 38,000 -0.00(-6.43%)
Feb 25, 2021 0.0760 0.0774 0.0650 0.0715 44,100 +0.00(+2.14%)
Feb 24, 2021 0.0794 0.0813 0.0637 0.0700 29,900 -0.00(-2.78%)
Feb 23, 2021 0.0794 0.0794 0.0600 0.0720 46,400 -0.00(-5.26%)
Feb 22, 2021 0.0840 0.0910 0.0760 0.0760 63,000 -0.01(-8.65%)
Feb 19, 2021 0.0842 0.0851 0.0832 0.0832 6,800 -0.00(-0.83%)
Feb 18, 2021 0.0800 0.0839 0.0698 0.0839 172,004 -0.00(-2.44%)
Feb 17, 2021 0.0844 0.0922 0.0844 0.0860 15,200 -0.01(-6.22%)
Feb 16, 2021 0.0907 0.0917 0.0877 0.0917 6,045 +0.00(+1.21%)
Feb 12, 2021 0.0904 0.1000 0.0830 0.0906 33,800 +0.01(+9.16%)
Feb 11, 2021 0.0947 0.1000 0.0830 0.0830 84,174 +0.00(+1.10%)
Feb 10, 2021 0.1200 0.1200 0.0785 0.0821 54,100 -0.01(-13.12%)
Feb 09, 2021 0.0785 0.1000 0.0780 0.0945 167,400 +0.02(+20.38%)
Feb 08, 2021 0.0863 0.0903 0.0785 0.0785 18,500 -0.01(-8.83%)
Feb 05, 2021 0.1000 0.1100 0.0861 0.0861 58,000 -0.01(-13.90%)
Feb 04, 2021 0.0800 0.1000 0.0800 0.1000 146,100 +0.01(+17.65%)
Feb 03, 2021 0.0780 0.0850 0.0780 0.0850 112,222 +0.01(+8.97%)
Feb 02, 2021 0.0800 0.0800 0.0746 0.0780 82,200 +0.01(+7.14%)
Feb 01, 2021 0.0780 0.0919 0.0728 0.0728 75,165 -0.01(-7.96%)
Jan 29, 2021 0.0800 0.0800 0.0780 0.0791 23,000 -0.00(-1.12%)
Jan 28, 2021 0.0750 0.0800 0.0750 0.0800 17,500 -0.00(-1.23%)
Jan 27, 2021 0.0865 0.0940 0.0765 0.0810 76,750 -0.01(-6.36%)
Jan 26, 2021 0.0865 0.0865 0.0865 10,000 +0.00(+0.00%)
Jan 25, 2021 0.0999 0.0999 0.0865 0.0865 15,500 -0.01(-13.50%)
Jan 21, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 20, 2021 0.1000 0.1000 0.1000 0.1000 1,725 +0.01(+14.94%)
Jan 19, 2021 0.0785 0.0870 0.0785 0.0870 5,500 +0.01(+8.75%)
Jan 15, 2021 0.0800 0.0962 0.0800 0.0800 31,700 -0.01(-12.09%)
Jan 14, 2021 0.0910 0.0910 0.0910 0.0910 100 +0.01(+13.75%)
Jan 13, 2021 0.0900 0.0900 0.0800 0.0800 136,500 -0.01(-7.51%)
Jan 12, 2021 0.0930 0.0941 0.0810 0.0865 51,397 -0.01(-9.90%)
Jan 11, 2021 0.0960 0.0960 0.0960 0.0960 5,035 -0.00(-4.00%)
Jan 08, 2021 0.1000 0.1000 0.0900 0.1000 113,000 -0.01(-10.23%)
Jan 07, 2021 0.1092 0.1114 0.1025 0.1114 11,000 +0.00(+1.83%)
Jan 06, 2021 0.1094 0.1094 0.1094 0.1094 1,000 +0.00(+1.77%)
Jan 05, 2021 0.1100 0.1100 0.1075 0.1075 5,500 +0.00(+1.42%)
Jan 04, 2021 0.1399 0.1399 0.1000 0.1060 79,850 +0.00(+1.05%)
Dec 31, 2020 0.1049 0.1049 0.1049 149,000 +0.00(+1.94%)
Dec 30, 2020 0.0950 0.1029 0.0811 0.1029 149,000 +0.00(+2.90%)
Dec 29, 2020 0.1000 0.1010 0.0950 0.1000 42,250 -0.02(-16.67%)
Dec 28, 2020 0.1199 0.1200 0.0200 0.1200 101,547 +0.01(+12.99%)
Dec 24, 2020 0.1062 0.1062 0.1062 0.1062 500 +0.01(+9.48%)
Dec 23, 2020 0.0980 0.0980 0.0900 0.0970 60,000 -0.00(-1.02%)
Dec 22, 2020 0.0911 0.0980 0.0911 0.0980 32,500 +0.00(+0.00%)
Dec 21, 2020 0.0911 0.0980 0.0911 0.0980 32,000 -0.00(-4.67%)
Dec 18, 2020 0.1077 0.1077 0.0900 0.1028 93,900 -0.00(-4.01%)
Dec 17, 2020 0.1000 0.1150 0.0930 0.1071 160,600 +0.01(+7.21%)
Dec 16, 2020 0.0920 0.0999 0.0852 0.0999 101,193 +0.01(+8.35%)
Dec 15, 2020 0.0921 0.0922 0.0921 0.0922 2,800 +0.00(+3.60%)
Dec 14, 2020 0.0922 0.0922 0.0861 0.0890 64,220 -0.00(-3.47%)
Dec 11, 2020 0.0922 0.0922 0.0849 0.0922 27,000 +0.01(+13.41%)
Dec 10, 2020 0.0900 0.0922 0.0813 0.0813 43,483 -0.01(-13.51%)
Dec 09, 2020 0.1100 0.1122 0.0940 0.0940 11,786 -0.02(-16.00%)
Dec 08, 2020 0.1119 0.1119 0.1119 0.1119 10,450 +0.02(+24.33%)
Dec 07, 2020 0.0900 0.0900 0.0900 0.0900 97,000 +0.00(+0.00%)
Dec 04, 2020 0.0900 0.0900 0.0900 0.0900 43,000 -0.00(-4.76%)
Dec 03, 2020 0.0949 0.1036 0.0932 0.0945 105,500 -0.00(-4.16%)
Dec 02, 2020 0.0978 0.0986 0.0900 0.0986 54,000 +0.02(+23.25%)
Dec 01, 2020 0.0850 0.0900 0.0800 0.0800 37,460 -0.01(-11.11%)
Nov 30, 2020 0.0850 0.0900 0.0800 0.0900 72,888 -0.00(-3.74%)
Nov 27, 2020 0.0820 0.0935 0.0820 0.0935 108,700 +0.00(+0.00%)
Nov 25, 2020 0.0935 0.0935 0.0935 0.0935 10,000 +0.01(+8.72%)
Nov 24, 2020 0.0950 0.0950 0.0800 0.0860 80,500 -0.01(-14.51%)
Nov 23, 2020 0.1000 0.1006 0.0830 0.1006 11,500 +0.01(+8.87%)
Nov 20, 2020 0.0931 0.0931 0.0791 0.0924 45,500 -0.00(-0.75%)
Nov 19, 2020 0.0900 0.1005 0.0900 0.0931 180,000 +0.01(+16.38%)
Nov 18, 2020 0.0950 0.1008 0.0800 0.0800 42,200 -0.01(-15.79%)
Nov 17, 2020 0.1000 0.1119 0.0950 0.0950 123,500 -0.01(-9.52%)
Nov 16, 2020 0.1205 0.1205 0.1050 0.1050 187,110 -0.01(-11.91%)
Nov 13, 2020 0.1050 0.1197 0.1000 0.1192 97,500 +0.01(+13.52%)
Nov 12, 2020 0.1100 0.1100 0.1050 0.1050 26,500 +0.00(+1.94%)
Nov 11, 2020 0.1100 0.1121 0.1010 0.1030 8,000 -0.01(-9.17%)
Nov 10, 2020 0.1200 0.1200 0.1134 0.1134 12,000 -0.00(-3.32%)
Nov 09, 2020 0.0965 0.1205 0.0925 0.1173 165,850 -0.03(-21.75%)
Nov 06, 2020 0.1130 0.1499 0.1048 0.1499 37,500 +0.04(+37.27%)
Nov 05, 2020 0.1047 0.1500 0.1047 0.1092 22,700 +0.02(+22.97%)
Nov 04, 2020 0.0950 0.0987 0.0888 0.0888 3,150 -0.00(-1.33%)
Nov 03, 2020 0.0922 0.0922 0.0900 0.0900 10,500 -0.00(-2.60%)
Nov 02, 2020 0.0920 0.0924 0.0920 0.0924 8,000 -0.01(-5.33%)
Oct 30, 2020 0.0989 0.0997 0.0965 0.0976 20,500 +0.01(+8.44%)
Oct 29, 2020 0.0994 0.0994 0.0900 0.0900 49,350 +0.00(+0.00%)
Oct 28, 2020 0.0954 0.0954 0.0808 0.0900 11,576 -0.01(-10.54%)
Oct 27, 2020 0.0990 0.1038 0.0950 0.1006 9,126 -0.00(-1.66%)
Oct 26, 2020 0.1050 0.1090 0.0934 0.1023 155,250 -0.02(-13.96%)
Oct 23, 2020 0.1150 0.1190 0.1150 0.1189 38,100 +0.00(+0.68%)
Oct 22, 2020 0.1200 0.1500 0.1150 0.1181 38,000 +0.00(+2.70%)
Oct 21, 2020 0.1117 0.1300 0.1117 0.1150 395,300 +0.00(+0.44%)
Oct 20, 2020 0.1100 0.1145 0.0900 0.1145 163,104 +0.00(+4.09%)
Oct 19, 2020 0.1100 0.1100 0.1100 0.1100 120,100 +0.00(+0.00%)
Oct 16, 2020 0.1177 0.1189 0.1100 0.1100 186,700 -0.00(-4.10%)
Oct 15, 2020 0.1097 0.1153 0.1096 0.1147 230,000 +0.00(+4.27%)
Oct 14, 2020 0.1100 0.1197 0.1090 0.1100 300,110 -0.01(-4.35%)
Oct 13, 2020 0.1150 0.1150 0.1150 0.1150 3,000 -0.03(-23.33%)
Oct 12, 2020 0.1500 0.1721 0.1500 0.1500 33,700 +0.03(+29.87%)
Oct 09, 2020 0.1100 0.1155 0.1100 0.1155 193,500 +0.01(+5.00%)
Oct 08, 2020 0.1100 0.1100 0.1100 0.1100 15,000 -0.00(-0.09%)
Oct 07, 2020 0.1079 0.1101 0.1079 0.1101 30,000 +0.00(+0.09%)
Oct 06, 2020 0.0600 0.1100 0.0600 0.1100 83,800 -0.01(-8.33%)
Oct 05, 2020 0.1170 0.1246 0.1170 0.1200 8,722 +0.00(+4.35%)
Oct 02, 2020 0.1150 0.1260 0.1150 0.1150 33,200 -0.00(-4.17%)
Oct 01, 2020 0.1210 0.1280 0.1120 0.1200 250,200 +0.00(+0.08%)
Sep 30, 2020 0.1016 0.1221 0.1016 0.1199 149,595 +0.01(+9.00%)
Sep 29, 2020 0.1075 0.1100 0.0900 0.1100 28,000 -0.01(-6.70%)
Sep 28, 2020 0.1208 0.1208 0.1179 0.1179 53,838 +0.00(+4.06%)
Sep 25, 2020 0.1151 0.1151 0.1083 0.1133 16,200 +0.00(+3.94%)
Sep 24, 2020 0.1100 0.1175 0.1090 0.1090 90,100 -0.00(-0.91%)
Sep 23, 2020 0.1230 0.1248 0.1054 0.1100 56,800 -0.01(-10.57%)
Sep 22, 2020 0.1250 0.1250 0.1142 0.1230 51,100 -0.00(-1.60%)
Sep 21, 2020 0.1380 0.1388 0.1200 0.1250 221,708 -0.01(-9.62%)
Sep 18, 2020 0.1300 0.1721 0.1300 0.1383 566,100 +0.03(+23.59%)
Sep 17, 2020 0.1136 0.1398 0.1070 0.1119 218,450 -0.00(-1.84%)
Sep 16, 2020 0.1150 0.1150 0.1140 0.1140 31,500 +0.01(+8.67%)
Sep 15, 2020 0.1060 0.1150 0.1049 0.1049 26,500 -0.01(-7.98%)
Sep 14, 2020 0.1230 0.1234 0.1000 0.1140 173,860 -0.01(-7.32%)
Sep 11, 2020 0.1158 0.1511 0.1130 0.1230 213,700 +0.01(+9.82%)
Sep 10, 2020 0.1140 0.1150 0.1075 0.1120 167,000 +0.00(+1.82%)
Sep 09, 2020 0.1100 0.1170 0.1075 0.1100 81,500 +0.00(+0.00%)
Sep 08, 2020 0.1075 0.1178 0.1075 0.1100 38,200 +0.00(+0.00%)
Sep 04, 2020 0.1201 0.1201 0.1100 0.1100 67,000 -0.01(-9.84%)
Sep 03, 2020 0.1310 0.1310 0.1201 0.1220 84,300 -0.01(-9.50%)
Sep 02, 2020 0.1350 0.1396 0.1222 0.1348 140,000 -0.00(-0.07%)
Sep 01, 2020 0.1420 0.1457 0.1330 0.1349 68,200 -0.01(-6.25%)
Aug 31, 2020 0.1429 0.1439 0.1300 0.1439 136,084 -0.00(-0.28%)
Aug 28, 2020 0.1350 0.1443 0.1350 0.1443 67,600 +0.01(+6.89%)
Aug 27, 2020 0.1500 0.1500 0.1350 0.1350 200,561 -0.01(-9.70%)
Aug 26, 2020 0.1300 0.1540 0.1300 0.1495 395,500 +0.02(+15.98%)
Aug 25, 2020 0.1250 0.1289 0.1124 0.1289 166,640 -0.01(-6.12%)
Aug 24, 2020 0.1400 0.1436 0.1350 0.1373 82,000 -0.00(-1.93%)
Aug 21, 2020 0.1487 0.1487 0.1400 0.1400 36,700 -0.01(-6.17%)
Aug 20, 2020 0.1300 0.1492 0.1250 0.1492 308,476 +0.01(+6.57%)
Aug 19, 2020 0.1571 0.1571 0.1300 0.1400 32,850 -0.02(-11.28%)
Aug 18, 2020 0.1590 0.1590 0.1568 0.1578 26,059 -0.00(-0.75%)
Aug 17, 2020 0.1555 0.1590 0.1430 0.1590 71,654 +0.00(+2.71%)
Aug 14, 2020 0.1559 0.1559 0.1548 0.1548 2,400 +0.01(+3.75%)
Aug 13, 2020 0.1629 0.1677 0.1492 0.1492 49,300 -0.03(-14.69%)
Aug 12, 2020 0.1420 0.1749 0.1420 0.1749 9,500 +0.03(+24.93%)
Aug 11, 2020 0.1470 0.1500 0.1340 0.1400 168,854 -0.02(-14.37%)
Aug 10, 2020 0.1670 0.1761 0.1635 0.1635 117,000 -0.01(-3.82%)
Aug 07, 2020 0.1750 0.1750 0.1548 0.1700 43,700 -0.00(-0.18%)
Aug 06, 2020 0.1880 0.1922 0.1703 0.1703 61,100 +0.00(+0.18%)
Aug 05, 2020 0.1623 0.1800 0.1623 0.1700 156,935 +0.03(+17.81%)
Aug 04, 2020 0.1387 0.1590 0.1387 0.1443 296,799 +0.02(+14.52%)
Aug 03, 2020 0.1260 0.1260 0.1260 0.1260 1,000 -0.02(-14.23%)
Jul 31, 2020 0.1353 0.1469 0.1353 0.1469 158,500 +0.01(+8.57%)
Jul 30, 2020 0.1260 0.1353 0.1260 0.1353 10,188 -0.00(-3.29%)
Jul 29, 2020 0.1387 0.1436 0.1300 0.1399 319,964 +0.01(+7.62%)
Jul 28, 2020 0.1100 0.1361 0.1100 0.1300 877,483 +0.03(+23.81%)
Jul 27, 2020 0.1148 0.1159 0.1050 0.1050 143,590 -0.01(-9.25%)
Jul 24, 2020 0.1100 0.1157 0.1100 0.1157 127,800 +0.01(+5.76%)
Jul 23, 2020 0.1185 0.1185 0.1060 0.1094 109,388 -0.00(-0.55%)
Jul 22, 2020 0.1183 0.1211 0.1100 0.1100 319,000 -0.01(-6.06%)
Jul 21, 2020 0.1172 0.1400 0.1100 0.1171 687,929 +0.00(+0.95%)
Jul 20, 2020 0.1100 0.1165 0.1090 0.1160 73,500 -0.00(-0.43%)
Jul 17, 2020 0.1115 0.1181 0.1115 0.1165 196,200 +0.00(+1.75%)
Jul 16, 2020 0.1060 0.1195 0.1060 0.1145 481,961 +0.01(+5.43%)
Jul 15, 2020 0.1051 0.1086 0.1050 0.1086 150,000 -0.00(-1.27%)
Jul 13, 2020 0.1100 0.1100 0.1100 0 +0.00(+4.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.